Power Engineering Consulting JSC 4 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	16,900.00	17,200.00	16,900.00	16,900.00	11,176.59	22,951
2022-01-25	16,800.00	16,800.00	16,600.00	16,800.00	11,110.46	11,010
2022-01-24	17,100.00	17,100.00	16,700.00	16,800.00	11,110.46	10,528
2022-01-21	16,500.00	16,700.00	16,400.00	16,700.00	11,044.33	13,782
2022-01-20	16,500.00	16,900.00	16,400.00	16,900.00	11,176.59	7,883
2022-01-19	16,900.00	16,900.00	16,600.00	16,600.00	10,978.19	3,756
2022-01-18	17,000.00	17,000.00	17,000.00	17,000.00	11,242.73	6,272
2022-01-17	17,000.00	17,000.00	16,800.00	17,000.00	11,242.73	9,979
2022-01-14	17,100.00	17,100.00	17,000.00	17,000.00	11,242.73	4,368
2022-01-13	17,100.00	17,100.00	17,000.00	17,000.00	11,242.73	29,960
2022-01-12	17,000.00	17,100.00	17,000.00	17,100.00	11,308.86	5,301
2022-01-11	17,100.00	17,100.00	17,100.00	17,100.00	11,308.86	5,953
2022-01-10	17,300.00	17,300.00	17,100.00	17,100.00	11,308.86	9,009
2022-01-07	17,500.00	17,500.00	17,000.00	17,300.00	11,441.13	15,680
2022-01-06	17,100.00	17,300.00	17,100.00	17,300.00	11,441.13	16,944
2022-01-05	17,200.00	17,400.00	17,200.00	17,200.00	11,374.99	9,445
2022-01-04	17,000.00	17,200.00	17,000.00	17,200.00	11,374.99	21,643
2021-12-31	17,000.00	17,200.00	16,900.00	17,000.00	11,242.73	7,325
2021-12-30	17,000.00	17,300.00	16,800.00	17,000.00	11,242.73	32,408
2021-12-29	17,000.00	17,400.00	17,000.00	17,000.00	11,242.73	19,363
2021-12-28	17,400.00	17,400.00	17,000.00	17,100.00	11,308.86	11,312
2021-12-27	17,400.00	17,400.00	17,000.00	17,100.00	11,308.86	1,512
2021-12-24	17,100.00	17,100.00	17,000.00	17,100.00	11,308.86	2,688
2021-12-23	17,000.00	17,100.00	17,000.00	17,100.00	11,308.86	21,504
2021-12-22	17,100.00	17,200.00	17,000.00	17,200.00	11,374.99	24,976
2021-12-21	17,000.00	17,200.00	17,000.00	17,200.00	11,374.99	1,456
2021-12-20	17,100.00	17,200.00	17,000.00	17,200.00	11,374.99	15,904
2021-12-17	17,000.00	17,100.00	17,000.00	17,100.00	11,308.86	13,664
2021-12-16	17,100.00	17,200.00	17,000.00	17,100.00	11,308.86	8,662
2021-12-15	17,200.00	17,300.00	17,100.00	17,200.00	11,374.99	14,896
2021-12-14	17,300.00	17,300.00	17,100.00	17,200.00	11,374.99	15,120
2021-12-13	17,100.00	17,400.00	17,100.00	17,400.00	11,507.26	6,001
2021-12-10	17,400.00	17,400.00	17,100.00	17,400.00	11,507.26	8,123
2021-12-09	17,400.00	17,500.00	17,400.00	17,400.00	11,507.26	3,372
2021-12-08	17,600.00	17,600.00	17,200.00	17,300.00	11,441.13	4,088
2021-12-07	17,300.00	17,300.00	17,200.00	17,300.00	11,441.13	11,649
2021-12-06	17,000.00	17,600.00	17,000.00	17,300.00	11,441.13	12,880
2021-12-03	17,900.00	17,900.00	17,600.00	17,600.00	11,639.53	18,527
2021-12-02	17,400.00	17,900.00	17,400.00	17,900.00	11,837.93	29,421
2021-12-01	17,000.00	17,300.00	17,000.00	17,300.00	11,441.13	13,104
2021-11-30	17,200.00	17,200.00	17,000.00	17,000.00	11,242.73	2,576
2021-11-29	17,000.00	17,200.00	16,700.00	17,200.00	11,374.99	3,808
2021-11-26	17,600.00	17,600.00	17,100.00	17,200.00	11,374.99	15,121
2021-11-25	17,600.00	17,600.00	17,300.00	17,400.00	11,507.26	8,740
2021-11-24	17,300.00	17,700.00	17,000.00	17,700.00	11,705.66	38,640
2021-11-23	16,700.00	17,700.00	16,700.00	17,700.00	11,705.66	22,512
2021-11-22	17,200.00	17,400.00	16,500.00	16,700.00	11,044.33	47,492
2021-11-19	17,800.00	17,800.00	17,400.00	17,400.00	11,507.26	24,976
2021-11-18	18,000.00	18,000.00	17,700.00	17,900.00	11,837.93	52,416
2021-11-17	18,100.00	18,100.00	17,900.00	17,900.00	11,837.93	28,112
2021-11-16	17,700.00	18,200.00	17,700.00	18,100.00	11,970.20	40,220
2021-11-15	17,900.00	17,900.00	17,500.00	17,700.00	11,705.66	31,069
2021-11-12	18,000.00	18,000.00	17,400.00	17,700.00	11,705.66	28,336
2021-11-11	18,000.00	18,000.00	17,500.00	17,900.00	11,837.93	24,640
2021-11-10	17,500.00	17,900.00	17,500.00	17,800.00	11,771.80	18,368
2021-11-09	17,400.00	17,700.00	17,200.00	17,700.00	11,705.66	16,274
2021-11-08	17,500.00	17,600.00	17,300.00	17,600.00	11,639.53	18,480
2021-11-05	17,800.00	17,800.00	17,300.00	17,600.00	11,639.53	9,072
2021-11-04	17,600.00	17,800.00	17,300.00	17,800.00	11,771.80	16,303
2021-11-03	18,000.00	18,100.00	17,800.00	17,800.00	11,771.80	14,336

← NewerPage 19 of 20 · 1,150 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	1,000.0000 VND
2025-10-09	1,000.0000 VND
2024-12-03	1,000.0000 VND
2023-12-08	1,200.0000 VND
2020-11-19	499.9999 VND
2020-03-06	499.9999 VND
2019-10-14	399.9999 VND
2019-06-07	499.9999 VND
2019-01-11	499.9999 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.